The closing price for gold (XAU) this year is $4,156.62, yesterday. It is down 3.7% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 19 2026 | $4,188.11 | $4,197.20 | $4,122.27 | $4,156.62 | 1,165,493 |
June 18 2026 | $4,277.13 | $4,329.52 | $4,187.14 | $4,188.14 | 1,083,564 |
June 17 2026 | $4,330.89 | $4,381.83 | $4,220.09 | $4,276.17 | 1,054,276 |
June 16 2026 | $4,316.01 | $4,354.61 | $4,307.38 | $4,330.95 | 1,012,901 |
June 15 2026 | $4,294.42 | $4,368.71 | $4,287.59 | $4,316.31 | 1,041,848 |
June 14 2026 | $4,213.88 | $4,308.48 | $4,213.88 | $4,294.32 | 427,863 |
June 13 2026 | $4,215.32 | $4,215.32 | $4,213.88 | $4,213.88 | 117,589 |
June 12 2026 | $4,219.96 | $4,235.47 | $4,170.85 | $4,215.32 | 1,646,346 |
June 11 2026 | $4,047.42 | $4,245.34 | $4,036.36 | $4,220.00 | 2,073,228 |
June 10 2026 | $4,221.92 | $4,227.83 | $4,024.02 | $4,047.38 | 2,207,641 |
June 09 2026 | $4,317.63 | $4,361.91 | $4,211.12 | $4,221.66 | 1,082,917 |
June 08 2026 | $4,343.74 | $4,352.93 | $4,270.59 | $4,317.47 | 1,101,803 |
June 07 2026 | $4,324.27 | $4,346.34 | $4,311.03 | $4,343.93 | 435,282 |
June 06 2026 | $4,330.13 | $4,330.13 | $4,324.27 | $4,324.27 | 346,339 |
June 05 2026 | $4,461.94 | $4,474.76 | $4,312.03 | $4,330.13 | 1,044,653 |
June 04 2026 | $4,457.41 | $4,515.58 | $4,443.27 | $4,461.79 | 51 |
June 03 2026 | $4,474.52 | $4,496.92 | $4,423.93 | $4,457.40 | 133 |
June 02 2026 | $4,484.69 | $4,541.04 | $4,462.90 | $4,474.26 | 1,012,737 |
June 01 2026 | $4,540.32 | $4,545.18 | $4,448.56 | $4,484.73 | 1,009,684 |
May 31 2026 | $4,543.87 | $4,545.64 | $4,519.13 | $4,541.06 | 425,718 |
May 30 2026 | $4,542.47 | $4,543.87 | $4,542.46 | $4,543.87 | 153,447 |
May 29 2026 | $4,494.94 | $4,595.31 | $4,488.68 | $4,539.27 | — |
May 28 2026 | $4,456.22 | $4,516.99 | $4,366.41 | $4,494.93 | — |
May 27 2026 | $4,507.52 | $4,538.55 | $4,401.45 | $4,458.21 | — |
May 26 2026 | $4,573.40 | $4,581.35 | $4,482.64 | $4,507.51 | — |
Daily pricing data for gold dates back to 12/26/1979, and may be incomplete.